Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP:SCPCF)

0.2490 +0.0090 (+3.75%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 16, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2025 0.2473 0.2590 0.2320 0.2490 195,560 +0.01(+3.75%)
May 15, 2025 0.2230 0.2540 0.2230 0.2400 96,239 +0.01(+4.35%)
May 14, 2025 0.2625 0.2625 0.2238 0.2300 159,087 -0.02(-8.62%)
May 13, 2025 0.2535 0.2768 0.2458 0.2517 396,368 +0.00(+0.68%)
May 12, 2025 0.2568 0.2630 0.2500 0.2500 193,516 +0.00(+0.00%)
May 09, 2025 0.2500 0.2600 0.2450 0.2500 198,142 +0.00(+0.00%)
May 08, 2025 0.2493 0.2600 0.2331 0.2500 155,242 +0.00(+0.28%)
May 07, 2025 0.2526 0.2600 0.2485 0.2493 18,886 -0.00(-0.12%)
May 06, 2025 0.2450 0.2622 0.2200 0.2496 56,285 +0.00(+2.04%)
May 05, 2025 0.2504 0.2668 0.2400 0.2446 85,025 -0.02(-5.81%)
May 02, 2025 0.2699 0.2699 0.2477 0.2597 184,160 -0.00(-0.12%)
May 01, 2025 0.2500 0.2615 0.2400 0.2600 255,053 +0.02(+6.95%)
Apr 30, 2025 0.2489 0.2528 0.2330 0.2431 191,907 -0.01(-2.76%)
Apr 29, 2025 0.2450 0.2559 0.2450 0.2500 100,046 +0.00(+0.08%)
Apr 28, 2025 0.2599 0.2629 0.2360 0.2498 295,771 -0.02(-7.07%)
Apr 25, 2025 0.2681 0.2700 0.2650 0.2688 116,873 +0.00(+1.43%)
Apr 24, 2025 0.2600 0.2757 0.2547 0.2650 215,918 +0.01(+3.52%)
Apr 23, 2025 0.2650 0.2910 0.2430 0.2560 381,477 -0.02(-7.15%)
Apr 22, 2025 0.2677 0.2870 0.2610 0.2757 99,745 +0.00(+0.77%)
Apr 21, 2025 0.2700 0.2800 0.2631 0.2736 75,387 +0.00(+0.33%)
Apr 17, 2025 0.2800 0.2800 0.2701 0.2727 35,186 -0.01(-2.57%)
Apr 16, 2025 0.3000 0.3000 0.2751 0.2799 24,786 -0.00(-0.04%)
Apr 15, 2025 0.2925 0.2925 0.2794 0.2800 65,280 -0.01(-3.45%)
Apr 14, 2025 0.2926 0.3080 0.2800 0.2900 130,814 -0.01(-4.76%)
Apr 11, 2025 0.3009 0.3080 0.2810 0.3045 91,780 +0.02(+6.84%)
Apr 10, 2025 0.2800 0.3008 0.2600 0.2850 167,316 -0.02(-6.40%)
Apr 09, 2025 0.2720 0.3063 0.2720 0.3045 106,425 +0.03(+11.95%)
Apr 08, 2025 0.2995 0.3072 0.2660 0.2720 168,824 +0.00(+0.74%)
Apr 07, 2025 0.2800 0.3056 0.2699 0.2700 258,853 -0.01(-3.57%)
Apr 04, 2025 0.3000 0.3189 0.2610 0.2800 331,276 -0.02(-6.64%)
Apr 03, 2025 0.2960 0.3300 0.2610 0.2999 378,469 -0.02(-4.88%)
Apr 02, 2025 0.3198 0.3400 0.2800 0.3153 362,367 +0.01(+1.74%)
Apr 01, 2025 0.3000 0.3197 0.2605 0.3099 358,315 +0.03(+10.56%)
Mar 31, 2025 0.3122 0.3255 0.2600 0.2803 527,165 -0.04(-12.32%)
Mar 28, 2025 0.3344 0.3410 0.3060 0.3197 292,317 -0.02(-6.27%)
Mar 27, 2025 0.4083 0.4700 0.3200 0.3411 752,855 -0.05(-12.54%)
Mar 26, 2025 0.3100 0.4529 0.3100 0.3900 1,344,638 +0.07(+23.11%)
Mar 25, 2025 0.3570 0.3570 0.3050 0.3168 304,577 -0.02(-5.38%)
Mar 24, 2025 0.3650 0.3895 0.3210 0.3348 422,011 -0.04(-10.96%)
Mar 21, 2025 0.4200 0.4778 0.3500 0.3760 565,297 -0.05(-12.56%)
Mar 20, 2025 0.5449 0.5700 0.4184 0.4300 1,184,189 -0.12(-21.27%)
Mar 19, 2025 0.4201 0.5499 0.4160 0.5462 1,387,607 +0.13(+30.02%)
Mar 18, 2025 0.5000 0.5000 0.3800 0.4201 1,114,404 -0.01(-2.30%)
Mar 17, 2025 0.3700 0.4751 0.3600 0.4300 876,525 +0.09(+26.47%)
Mar 14, 2025 0.3950 0.3950 0.3000 0.3400 1,029,492 +0.03(+8.01%)
Mar 13, 2025 0.2500 0.3250 0.2319 0.3148 766,613 +0.07(+29.18%)
Mar 12, 2025 0.2320 0.2446 0.2320 0.2437 55,119 +0.00(+1.54%)
Mar 11, 2025 0.2600 0.2600 0.2350 0.2400 67,445 +0.01(+4.35%)
Mar 10, 2025 0.2650 0.2650 0.2239 0.2300 129,327 -0.02(-8.00%)
Mar 07, 2025 0.2435 0.2581 0.2360 0.2500 78,267 -0.01(-3.85%)
Mar 06, 2025 0.2862 0.3023 0.2500 0.2600 78,294 -0.02(-7.14%)
Mar 05, 2025 0.2531 0.2868 0.2531 0.2800 80,562 +0.02(+6.14%)
Mar 04, 2025 0.2717 0.2800 0.2480 0.2638 140,339 -0.01(-2.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.